Emrg Mkts Bull 3X Direxion (NY: EDC )

102.47 USD +3.19 (+3.21%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 116.46 116.46 113.47 113.98 298,551 -3.52(-3.00%)
Nov 29, 2017 121.75 121.75 116.74 117.50 292,567 -5.94(-4.81%)
Nov 28, 2017 123.54 124.50 121.99 123.44 225,432 +2.60(+2.15%)
Nov 27, 2017 123.16 123.16 120.57 120.84 248,831 -5.19(-4.12%)
Nov 24, 2017 125.90 126.43 125.50 126.03 78,125 -1.04(-0.82%)
Nov 22, 2017 127.32 127.99 125.75 127.07 123,323 +0.96(+0.76%)
Nov 21, 2017 125.61 127.57 125.58 126.11 210,899 +4.97(+4.10%)
Nov 20, 2017 119.07 121.56 118.99 121.14 127,921 +1.69(+1.41%)
Nov 17, 2017 118.75 120.84 118.62 119.45 243,192 +1.76(+1.50%)
Nov 16, 2017 115.57 118.61 115.57 117.69 343,085 +6.77(+6.10%)
Nov 15, 2017 110.81 111.70 109.33 110.92 152,036 -1.79(-1.59%)
Nov 14, 2017 114.20 114.60 112.17 112.71 111,641 -2.27(-1.97%)
Nov 13, 2017 114.46 115.63 113.65 114.98 78,204 -0.80(-0.69%)
Nov 10, 2017 116.66 116.77 114.97 115.78 126,502 -1.51(-1.29%)
Nov 09, 2017 117.00 117.98 114.57 117.29 213,783 -2.13(-1.78%)
Nov 08, 2017 118.81 119.64 118.25 119.42 171,513 +1.53(+1.30%)
Nov 07, 2017 119.81 120.18 117.30 117.89 125,995 -2.25(-1.87%)
Nov 06, 2017 117.87 120.19 117.87 120.14 162,607 +3.72(+3.20%)
Nov 03, 2017 117.65 117.65 114.32 116.42 170,077 -1.63(-1.38%)
Nov 02, 2017 118.00 118.36 116.46 118.05 90,881 +0.42(+0.36%)
Nov 01, 2017 118.86 120.00 117.42 117.63 153,476 +1.92(+1.66%)
Oct 31, 2017 114.75 115.80 114.25 115.71 153,663 +2.92(+2.59%)
Oct 30, 2017 113.75 114.62 112.30 112.79 145,899 -2.22(-1.93%)
Oct 27, 2017 111.67 115.19 110.99 115.01 237,063 +4.88(+4.43%)
Oct 26, 2017 112.62 113.21 110.03 110.13 143,669 -2.30(-2.05%)
Oct 25, 2017 114.28 114.88 109.74 112.43 215,273 -0.87(-0.77%)
Oct 24, 2017 113.88 114.94 113.14 113.30 93,112 +0.07(+0.06%)
Oct 23, 2017 115.40 115.40 113.07 113.23 287,633 -2.66(-2.30%)
Oct 20, 2017 116.47 116.54 115.40 115.89 188,269 +1.02(+0.89%)
Oct 19, 2017 114.31 114.90 113.31 114.87 262,337 -2.99(-2.54%)
Oct 18, 2017 118.34 119.02 117.18 117.86 114,218 +0.78(+0.67%)
Oct 17, 2017 118.18 118.18 116.36 117.08 122,683 -1.86(-1.56%)
Oct 16, 2017 120.01 120.28 118.77 118.94 115,593 -0.11(-0.09%)
Oct 13, 2017 119.03 119.80 118.72 119.05 158,049 +2.97(+2.56%)
Oct 12, 2017 116.41 116.88 115.71 116.08 112,501 +0.00(+0.00%)
Oct 11, 2017 114.56 116.25 114.49 116.08 140,341 +1.64(+1.43%)
Oct 10, 2017 113.77 114.81 113.42 114.44 210,822 +3.24(+2.91%)
Oct 09, 2017 110.46 111.28 110.10 111.20 109,853 -0.27(-0.24%)
Oct 06, 2017 110.00 111.73 109.26 111.47 206,173 -1.72(-1.52%)
Oct 05, 2017 112.15 114.15 112.07 113.19 183,017 +2.28(+2.06%)
Oct 04, 2017 110.65 111.57 110.34 110.91 128,482 +0.03(+0.03%)
Oct 03, 2017 108.33 110.96 108.24 110.88 248,258 +4.85(+4.57%)
Oct 02, 2017 105.76 107.29 105.71 106.03 182,321 +0.30(+0.28%)
Sep 29, 2017 104.54 106.60 103.99 105.73 324,862 +3.34(+3.26%)
Sep 28, 2017 101.02 102.63 100.86 102.39 84,309 -0.28(-0.27%)
Sep 27, 2017 102.62 103.21 100.85 102.67 242,609 -1.23(-1.18%)
Sep 26, 2017 105.19 105.57 103.22 103.90 140,176 -0.86(-0.82%)
Sep 25, 2017 107.44 107.44 103.34 104.76 276,317 -5.34(-4.85%)
Sep 22, 2017 110.25 110.75 109.62 110.10 95,320 -2.02(-1.80%)
Sep 21, 2017 112.99 113.17 111.44 112.12 98,036 -0.03(-0.03%)
Sep 20, 2017 113.63 114.20 108.98 112.15 318,320 -1.48(-1.30%)
Sep 19, 2017 113.13 113.63 112.17 113.63 129,599 +0.75(+0.66%)
Sep 18, 2017 113.83 114.47 112.49 112.88 176,093 +1.01(+0.90%)
Sep 15, 2017 110.33 112.25 109.76 111.87 144,738 +2.04(+1.86%)
Sep 14, 2017 108.20 109.98 107.93 109.83 130,799 +0.80(+0.73%)
Sep 13, 2017 109.24 109.90 108.26 109.03 185,880 -1.61(-1.46%)
Sep 12, 2017 110.62 111.30 110.24 110.64 170,223 -0.58(-0.52%)
Sep 11, 2017 109.40 111.36 109.40 111.22 205,295 +4.40(+4.12%)
Sep 08, 2017 108.39 108.40 106.31 106.82 174,306 -2.18(-2.00%)
Sep 07, 2017 108.26 109.00 107.87 109.00 111,479 +2.34(+2.19%)
Sep 06, 2017 105.92 107.03 105.38 106.66 107,907 +2.03(+1.94%)
Sep 05, 2017 106.35 107.05 103.14 104.63 282,076 -4.29(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.